ConocoPhillips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	93.39	94.22	92.09	92.30	-	4.19%	3,875,435
May 9, 2025	90.89	91.07	88.30	88.59	88.59	-0.26%	7,569,266
May 8, 2025	89.36	92.26	88.69	88.82	88.82	1.27%	15,884,530
May 7, 2025	88.20	88.32	86.88	87.71	87.71	0.09%	9,202,605
May 6, 2025	88.52	89.57	87.58	87.63	87.63	0.02%	8,902,397
May 5, 2025	89.81	89.81	87.55	87.61	87.61	-4.16%	9,274,977
May 2, 2025	91.76	92.44	89.70	91.41	91.41	0.84%	6,895,606
May 1, 2025	88.43	91.38	88.25	90.65	90.65	1.72%	8,027,689
Apr 30, 2025	90.73	90.75	88.07	89.12	89.12	-3.00%	8,415,290
Apr 29, 2025	91.00	92.61	90.39	91.88	91.88	-1.13%	4,828,811
Apr 28, 2025	91.62	93.34	91.62	92.93	92.93	1.32%	4,667,605
Apr 25, 2025	90.65	92.01	90.61	91.72	91.72	-0.09%	4,736,947
Apr 24, 2025	90.75	92.21	90.14	91.80	91.80	2.08%	6,520,274
Apr 23, 2025	90.78	91.67	89.08	89.93	89.93	0.19%	7,699,684
Apr 22, 2025	88.89	90.47	87.82	89.76	89.76	2.52%	5,556,799
Apr 21, 2025	87.26	87.86	86.33	87.55	87.55	-1.61%	6,213,528
Apr 17, 2025	87.81	90.48	87.69	88.98	88.98	3.03%	7,804,562
Apr 16, 2025	86.38	88.36	86.01	86.36	86.36	0.75%	6,093,265
Apr 15, 2025	86.60	87.71	85.47	85.72	85.72	-0.84%	5,739,945
Apr 14, 2025	88.60	88.62	85.59	86.45	86.45	0.07%	6,537,159
Apr 11, 2025	83.30	86.98	82.46	86.39	86.39	3.72%	9,233,806
Apr 10, 2025	88.50	88.65	80.80	83.29	83.29	-8.98%	15,621,870
Apr 9, 2025	81.11	92.47	79.88	91.51	91.51	10.71%	17,841,878
Apr 8, 2025	87.15	88.28	81.27	82.66	82.66	-3.51%	11,509,792
Apr 7, 2025	84.01	89.42	81.72	85.67	85.67	-0.72%	12,870,244
Apr 4, 2025	92.10	92.65	85.55	86.29	86.29	-9.41%	15,158,357
Apr 3, 2025	100.33	101.44	95.12	95.25	95.25	-10.23%	13,870,885
Apr 2, 2025	104.40	106.20	104.24	106.10	106.10	0.67%	6,527,497
Apr 1, 2025	104.91	105.71	104.02	105.39	105.39	0.35%	6,809,745
Mar 31, 2025	102.22	105.46	102.01	105.02	105.02	2.59%	7,906,112
Mar 28, 2025	102.44	103.26	101.61	102.37	102.37	-0.44%	3,745,397
Mar 27, 2025	102.90	103.84	102.23	102.82	102.82	-0.37%	4,712,025
Mar 26, 2025	103.65	104.87	102.61	103.20	103.20	0.63%	7,170,916
Mar 25, 2025	102.58	103.35	101.42	102.55	102.55	0.35%	6,556,474
Mar 24, 2025	102.03	102.93	101.57	102.19	102.19	0.26%	6,768,289
Mar 21, 2025	102.41	102.96	101.34	101.92	101.92	-0.38%	55,090,759
Mar 20, 2025	101.15	102.63	100.84	102.31	102.31	0.97%	11,577,818
Mar 19, 2025	100.50	102.66	100.27	101.33	101.33	0.80%	8,784,655
Mar 18, 2025	100.46	100.93	98.73	100.53	100.53	1.18%	7,861,631
Mar 17, 2025	99.25	100.52	99.02	99.36	99.36	0.41%	8,031,086
Mar 14, 2025	96.94	99.64	96.22	98.95	98.95	2.87%	7,626,002
Mar 13, 2025	97.00	99.37	96.14	96.19	96.19	-1.60%	11,354,768
Mar 12, 2025	95.18	97.79	95.01	97.75	97.75	2.45%	10,147,276
Mar 11, 2025	92.90	96.14	92.90	95.41	95.41	2.70%	14,544,284
Mar 10, 2025	91.45	94.03	90.65	92.90	92.90	2.50%	12,025,771
Mar 7, 2025	89.39	91.07	89.39	90.63	90.63	2.29%	8,603,746
Mar 6, 2025	88.80	89.64	87.92	88.60	88.60	-0.32%	8,679,383
Mar 5, 2025	88.83	89.40	86.81	88.88	88.88	-1.94%	12,081,063
Mar 4, 2025	91.06	92.11	88.47	90.64	90.64	-2.15%	14,000,537
Mar 3, 2025	99.75	99.76	91.56	92.63	92.63	-6.58%	12,640,207